Luckin Coffee Inc. (LKNCY)
OTCMKTS
· Delayed Price · Currency is USD
28.71
-3.29 (-10.28%)
Feb 21, 2025, 3:00 PM EST
Luckin Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 31.58 | 31.73 | 28.58 | 28.71 | 28.71 | -10.28% | 7,509,693 |
| Feb 20, 2025 | 31.50 | 33.00 | 23.18 | 32.00 | 32.00 | 7.82% | 5,430,706 |
| Feb 19, 2025 | 30.50 | 31.30 | 29.50 | 29.68 | 29.68 | -3.89% | 4,278,962 |
| Feb 18, 2025 | 30.31 | 30.94 | 29.70 | 30.88 | 30.88 | 2.25% | 3,476,778 |
| Feb 14, 2025 | 30.16 | 30.75 | 29.72 | 30.20 | 30.20 | 2.03% | 2,621,987 |
| Feb 13, 2025 | 29.45 | 29.89 | 28.65 | 29.60 | 29.60 | 0.75% | 1,353,448 |
| Feb 12, 2025 | 28.84 | 29.75 | 28.42 | 29.38 | 29.38 | 0.51% | 1,668,149 |
| Feb 11, 2025 | 28.09 | 29.34 | 28.08 | 29.23 | 29.23 | 4.36% | 1,681,590 |
| Feb 10, 2025 | 29.87 | 30.05 | 27.96 | 28.01 | 28.01 | -5.91% | 2,225,144 |
| Feb 7, 2025 | 29.49 | 29.99 | 29.33 | 29.77 | 29.77 | 0.92% | 1,347,193 |
| Feb 6, 2025 | 29.90 | 29.97 | 29.30 | 29.50 | 29.50 | - | 856,459 |
| Feb 5, 2025 | 29.50 | 29.64 | 29.07 | 29.50 | 29.50 | -0.47% | 1,900,665 |
| Feb 4, 2025 | 28.14 | 29.93 | 28.14 | 29.64 | 29.64 | 5.29% | 2,519,513 |
| Feb 3, 2025 | 27.34 | 28.28 | 27.28 | 28.15 | 28.15 | 0.36% | 1,014,716 |
| Jan 31, 2025 | 28.60 | 28.65 | 27.94 | 28.05 | 28.05 | -1.58% | 850,150 |
| Jan 30, 2025 | 27.70 | 28.99 | 27.70 | 28.50 | 28.50 | 2.00% | 1,933,097 |
| Jan 29, 2025 | 27.70 | 27.99 | 27.70 | 27.94 | 27.94 | 0.50% | 701,391 |
| Jan 28, 2025 | 27.65 | 27.82 | 27.37 | 27.80 | 27.80 | 0.72% | 669,196 |
| Jan 27, 2025 | 27.58 | 27.66 | 26.90 | 27.60 | 27.60 | 0.40% | 1,626,760 |
| Jan 24, 2025 | 26.87 | 27.49 | 26.75 | 27.49 | 27.49 | 2.57% | 1,231,713 |
| Jan 23, 2025 | 27.20 | 27.20 | 26.70 | 26.80 | 26.80 | -1.22% | 877,195 |
| Jan 22, 2025 | 26.05 | 27.13 | 26.00 | 27.13 | 27.13 | 1.92% | 1,303,278 |
| Jan 21, 2025 | 26.94 | 26.94 | 26.20 | 26.62 | 26.62 | 2.82% | 1,505,951 |
| Jan 17, 2025 | 25.37 | 26.13 | 25.24 | 25.89 | 25.89 | 1.93% | 3,265,129 |
| Jan 16, 2025 | 25.36 | 25.51 | 25.26 | 25.40 | 25.40 | 0.04% | 1,217,969 |
| Jan 15, 2025 | 25.33 | 25.46 | 25.33 | 25.39 | 25.39 | 0.32% | 1,403,108 |
| Jan 14, 2025 | 25.60 | 25.60 | 25.03 | 25.31 | 25.31 | 0.68% | 800,634 |
| Jan 13, 2025 | 24.12 | 25.40 | 23.74 | 25.14 | 25.14 | 3.29% | 1,087,977 |
| Jan 10, 2025 | 24.85 | 24.90 | 23.83 | 24.34 | 24.34 | -3.98% | 940,454 |
| Jan 8, 2025 | 25.85 | 25.92 | 25.20 | 25.35 | 25.35 | -2.44% | 1,304,277 |
| Jan 7, 2025 | 26.20 | 26.35 | 25.93 | 25.99 | 25.99 | -1.76% | 848,506 |
| Jan 6, 2025 | 26.30 | 26.79 | 25.32 | 26.45 | 26.45 | -0.19% | 1,380,355 |
| Jan 3, 2025 | 26.51 | 26.70 | 25.61 | 26.50 | 26.50 | -1.56% | 1,592,504 |
| Jan 2, 2025 | 25.40 | 26.95 | 25.30 | 26.92 | 26.92 | 4.87% | 2,291,844 |
| Dec 31, 2024 | 24.89 | 25.99 | 24.29 | 25.67 | 25.67 | 4.26% | 1,515,594 |
| Dec 30, 2024 | 24.00 | 24.62 | 24.00 | 24.62 | 24.62 | 2.07% | 1,502,674 |
| Dec 27, 2024 | 24.05 | 24.18 | 23.98 | 24.12 | 24.12 | 0.12% | 660,842 |
| Dec 26, 2024 | 23.82 | 24.12 | 23.82 | 24.09 | 24.09 | -0.12% | 528,673 |
| Dec 24, 2024 | 23.32 | 24.18 | 23.26 | 24.12 | 24.12 | 3.74% | 678,883 |
| Dec 23, 2024 | 23.00 | 23.66 | 22.97 | 23.25 | 23.25 | 0.87% | 976,371 |
| Dec 20, 2024 | 23.54 | 23.66 | 23.00 | 23.05 | 23.05 | -1.83% | 342,859 |
| Dec 19, 2024 | 23.15 | 23.80 | 23.12 | 23.48 | 23.48 | 0.60% | 548,239 |
| Dec 18, 2024 | 23.40 | 23.67 | 23.21 | 23.34 | 23.34 | -0.68% | 394,457 |
| Dec 17, 2024 | 23.66 | 24.06 | 23.28 | 23.50 | 23.50 | -2.12% | 877,027 |
| Dec 16, 2024 | 23.08 | 24.36 | 23.06 | 24.01 | 24.01 | 2.17% | 588,855 |
| Dec 13, 2024 | 23.74 | 24.00 | 23.41 | 23.50 | 23.50 | -1.38% | 263,849 |
| Dec 12, 2024 | 23.80 | 24.30 | 23.80 | 23.83 | 23.83 | -0.83% | 499,236 |
| Dec 11, 2024 | 24.01 | 24.20 | 23.83 | 24.03 | 24.03 | 0.13% | 266,424 |
| Dec 10, 2024 | 24.70 | 24.79 | 24.00 | 24.00 | 24.00 | -6.03% | 617,892 |
| Dec 9, 2024 | 25.79 | 26.25 | 25.25 | 25.54 | 25.54 | 6.20% | 2,096,588 |
| Dec 6, 2024 | 24.04 | 24.43 | 23.98 | 24.05 | 24.05 | 0.21% | 905,703 |
| Dec 5, 2024 | 23.98 | 24.32 | 23.71 | 24.00 | 24.00 | 0.04% | 1,112,246 |
| Dec 4, 2024 | 23.20 | 24.06 | 23.20 | 23.99 | 23.99 | 4.30% | 1,079,582 |
| Dec 3, 2024 | 22.03 | 23.50 | 22.00 | 23.00 | 23.00 | 3.28% | 3,747,270 |
| Dec 2, 2024 | 22.28 | 22.40 | 21.51 | 22.27 | 22.27 | 1.00% | 5,155,112 |
| Nov 29, 2024 | 22.29 | 22.48 | 21.48 | 22.05 | 22.05 | 1.57% | 3,942,057 |
| Nov 27, 2024 | 22.75 | 23.26 | 21.38 | 21.71 | 21.71 | -2.95% | 5,793,933 |
| Nov 26, 2024 | 22.33 | 22.45 | 22.11 | 22.37 | 22.37 | 1.31% | 563,257 |
| Nov 25, 2024 | 21.99 | 22.46 | 21.56 | 22.08 | 22.08 | 0.14% | 775,192 |
| Nov 22, 2024 | 22.02 | 22.20 | 21.03 | 22.05 | 22.05 | -3.63% | 2,551,564 |
| Nov 21, 2024 | 22.36 | 23.07 | 22.20 | 22.88 | 22.88 | 4.71% | 1,603,692 |
| Nov 20, 2024 | 23.40 | 23.55 | 21.44 | 21.85 | 21.85 | -6.58% | 2,761,534 |
| Nov 19, 2024 | 23.35 | 23.51 | 23.03 | 23.39 | 23.39 | 0.99% | 803,344 |
| Nov 18, 2024 | 23.00 | 23.48 | 22.77 | 23.16 | 23.16 | 1.80% | 658,138 |
| Nov 15, 2024 | 22.97 | 23.23 | 22.74 | 22.75 | 22.75 | 0.44% | 505,818 |
| Nov 14, 2024 | 23.75 | 23.99 | 22.63 | 22.65 | 22.65 | -6.79% | 1,357,400 |
| Nov 13, 2024 | 23.47 | 24.98 | 23.33 | 24.30 | 24.30 | 5.19% | 3,625,657 |
| Nov 12, 2024 | 23.90 | 23.95 | 23.00 | 23.10 | 23.10 | -6.33% | 2,772,781 |
| Nov 11, 2024 | 24.70 | 24.88 | 24.55 | 24.66 | 24.66 | -0.16% | 1,026,605 |
| Nov 8, 2024 | 23.88 | 24.79 | 23.72 | 24.70 | 24.70 | -1.52% | 1,060,218 |
| Nov 7, 2024 | 24.52 | 25.15 | 24.36 | 25.08 | 25.08 | 7.46% | 1,880,879 |
| Nov 6, 2024 | 23.36 | 23.74 | 23.20 | 23.34 | 23.34 | -3.31% | 1,334,307 |
| Nov 5, 2024 | 25.05 | 25.23 | 23.60 | 24.14 | 24.14 | -1.67% | 1,757,779 |
| Nov 4, 2024 | 25.47 | 25.86 | 24.53 | 24.55 | 24.55 | -2.73% | 1,089,827 |
| Nov 1, 2024 | 27.25 | 27.45 | 25.18 | 25.24 | 25.24 | -6.97% | 1,769,719 |
| Oct 31, 2024 | 25.95 | 27.95 | 25.90 | 27.13 | 27.13 | 2.38% | 3,965,596 |
| Oct 30, 2024 | 24.85 | 26.95 | 24.39 | 26.50 | 26.50 | 10.42% | 6,561,567 |
| Oct 29, 2024 | 24.06 | 25.33 | 23.74 | 24.00 | 24.00 | 2.35% | 2,838,841 |
| Oct 28, 2024 | 23.99 | 23.99 | 23.22 | 23.45 | 23.45 | -1.59% | 2,416,642 |
| Oct 25, 2024 | 24.00 | 24.05 | 23.57 | 23.83 | 23.83 | -0.58% | 1,019,542 |
| Oct 24, 2024 | 23.77 | 24.30 | 23.51 | 23.97 | 23.97 | 0.38% | 976,220 |
| Oct 23, 2024 | 23.50 | 24.15 | 23.50 | 23.88 | 23.88 | 2.23% | 1,159,706 |
| Oct 22, 2024 | 23.00 | 23.40 | 22.76 | 23.36 | 23.36 | 1.34% | 910,525 |
| Oct 21, 2024 | 23.36 | 23.53 | 22.60 | 23.05 | 23.05 | -2.04% | 760,764 |
| Oct 18, 2024 | 24.37 | 24.40 | 23.28 | 23.53 | 23.53 | 1.20% | 1,375,488 |
| Oct 17, 2024 | 23.45 | 23.80 | 23.00 | 23.25 | 23.25 | -2.96% | 815,548 |
| Oct 16, 2024 | 23.53 | 24.59 | 23.45 | 23.96 | 23.96 | 3.63% | 1,536,664 |
| Oct 15, 2024 | 24.63 | 24.63 | 23.09 | 23.12 | 23.12 | -7.52% | 2,149,533 |
| Oct 14, 2024 | 24.98 | 25.16 | 24.81 | 25.00 | 25.00 | -0.87% | 2,465,446 |
| Oct 11, 2024 | 25.24 | 25.73 | 25.02 | 25.22 | 25.22 | -0.86% | 1,544,113 |
| Oct 10, 2024 | 25.11 | 26.10 | 25.10 | 25.44 | 25.44 | -0.39% | 1,430,471 |
| Oct 9, 2024 | 24.40 | 26.26 | 24.24 | 25.54 | 25.54 | 1.35% | 1,999,697 |
| Oct 8, 2024 | 26.15 | 26.43 | 25.03 | 25.20 | 25.20 | -9.39% | 4,059,440 |
| Oct 7, 2024 | 28.50 | 28.52 | 27.31 | 27.81 | 27.81 | -1.80% | 3,316,158 |
| Oct 4, 2024 | 27.69 | 28.49 | 26.88 | 28.32 | 28.32 | 4.28% | 3,042,748 |
| Oct 3, 2024 | 27.16 | 27.54 | 26.64 | 27.16 | 27.16 | -4.81% | 2,063,841 |
| Oct 2, 2024 | 27.60 | 28.82 | 27.00 | 28.53 | 28.53 | 7.01% | 8,077,636 |
| Oct 1, 2024 | 26.65 | 26.99 | 25.64 | 26.66 | 26.66 | 0.64% | 3,555,114 |
| Sep 30, 2024 | 25.83 | 26.50 | 25.54 | 26.49 | 26.49 | 10.42% | 10,107,053 |
| Sep 27, 2024 | 24.26 | 24.36 | 23.36 | 23.99 | 23.99 | -1.03% | 5,323,957 |